Enservco Corp (ENSV)

0.2751 +0.01 (+4.92%) USD  |  NYAM  |  Apr 23, 16:00
0.2751 0.00 (0.00%) After-Hours: 20:00
More

Enservco Price: 0.2751 for April 23, 2024

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.
Date Open High Low Close Volume
Apr 22, 2024 0.275 0.2877 0.245 0.2622 478710.0
Apr 19, 2024 0.268 0.29 0.2547 0.281 879266.0
Apr 18, 2024 0.275 0.2852 0.24 0.2615 646521.0
Apr 17, 2024 0.3285 0.3399 0.2655 0.2835 805476.0
Apr 16, 2024 0.3266 0.378 0.305 0.3301 1.831M
Apr 15, 2024 0.32 0.3399 0.275 0.3159 1.975M
Apr 12, 2024 0.276 0.36 0.245 0.31 4.131M
Apr 11, 2024 0.2783 0.2783 0.25 0.266 312353.0
Apr 10, 2024 0.2475 0.2888 0.233 0.274 1.053M
Apr 09, 2024 0.2796 0.28 0.235 0.2491 556776.0
Apr 08, 2024 0.2995 0.2995 0.26 0.264 699784.0
Apr 05, 2024 0.2311 0.29 0.2152 0.29 2.459M
Apr 04, 2024 0.2255 0.235 0.2106 0.2319 1.053M
Apr 03, 2024 0.22 0.2357 0.211 0.2325 544784.0
Apr 02, 2024 0.24 0.24 0.20 0.229 4.269M
Apr 01, 2024 0.20 0.23 0.1912 0.20 929152.0
Mar 28, 2024 0.199 0.2046 0.1926 0.1934 145358.0
Mar 27, 2024 0.2018 0.2069 0.19 0.1952 481411.0
Mar 26, 2024 0.21 0.2199 0.1975 0.1975 572028.0
Mar 25, 2024 0.21 0.2121 0.197 0.21 296563.0
Mar 22, 2024 0.209 0.2121 0.1902 0.2121 306560.0
Mar 21, 2024 0.215 0.219 0.19 0.209 1.522M
Mar 20, 2024 0.23 0.255 0.2117 0.235 10.10M
Mar 19, 2024 0.194 0.22 0.1913 0.202 499788.0
Mar 18, 2024 0.1989 0.1998 0.19 0.19 77534.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.18
Minimum
Jan 22 2024
8.10
Maximum
May 20 2019
1.920
Average
1.69
Median
Jun 25 2021

Price Benchmarks

Adams Resources & Energy Inc 29.35
Barnwell Industries Inc 2.80
CKX Lands Inc 14.26
US Energy Corp 1.23
Empire Petroleum Corp 5.42

Price Related Metrics

PS Ratio 0.2550
Earnings Yield -149.0%
Market Cap 7.395M